Indicators

Sturm Ruger & Company (NY: RGR )

46.60 -0.29 (-0.62%)

Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.13	66.36	65.04	65.93	164,835	+0.79(+1.22%)
May 27, 2021	64.67	65.91	64.48	65.14	258,003	+0.92(+1.43%)
May 26, 2021	62.87	64.31	62.87	64.22	189,966	+1.81(+2.90%)
May 25, 2021	63.60	63.60	61.88	62.41	263,575	-1.02(-1.61%)
May 24, 2021	64.31	64.41	63.28	63.43	191,091	-0.27(-0.42%)
May 21, 2021	62.96	64.02	62.58	63.70	612,846	+1.20(+1.92%)
May 20, 2021	61.85	62.73	61.43	62.49	160,537	+0.63(+1.03%)
May 19, 2021	61.79	62.31	60.65	61.86	198,291	-0.58(-0.94%)
May 18, 2021	64.31	64.61	62.33	62.44	413,145	-1.67(-2.61%)
May 17, 2021	62.91	64.57	61.90	64.11	459,635	+1.21(+1.93%)
May 14, 2021	62.14	63.01	61.42	62.90	278,790	+1.17(+1.89%)
May 13, 2021	59.86	61.85	59.86	61.73	310,553	+1.82(+3.05%)
May 12, 2021	59.82	60.84	59.14	59.91	357,700	+0.02(+0.04%)
May 11, 2021	57.30	60.03	57.23	59.88	318,704	+1.13(+1.93%)
May 10, 2021	58.44	59.33	57.86	58.75	353,716	+0.65(+1.12%)
May 07, 2021	57.79	58.45	57.11	58.10	291,225	+0.74(+1.30%)
May 06, 2021	55.73	57.40	54.52	57.36	323,986	+1.86(+3.35%)
May 05, 2021	55.97	56.18	55.00	55.50	277,371	-0.67(-1.19%)
May 04, 2021	55.08	56.18	54.15	56.17	232,122	+1.12(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.